U.S. Markets closed

SMEG (600689.SS)


Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
13.00-0.02 (-0.15%)
At close: 2:59PM CST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201712.9713.1112.9413.0013.001,316,330
May 25, 201712.9913.1512.7113.0213.021,989,593
May 24, 201713.0313.1612.6013.0313.031,988,966
May 23, 201713.5013.5113.0313.0813.082,960,642
May 22, 201713.7413.8013.5113.5713.572,922,471
May 19, 201713.5813.8813.4913.7313.732,263,290
May 18, 201713.7513.8213.4513.6513.652,117,520
May 17, 201713.8214.0813.7913.8613.862,647,415
May 16, 201713.5613.8713.4013.8413.842,773,198
May 15, 201713.3613.6413.3613.4813.481,924,010
May 12, 201713.3613.5613.1513.3413.342,146,057
May 11, 201713.3013.5512.7813.2713.273,420,175
May 10, 201713.8414.0713.5013.6113.612,792,546
May 09, 201713.4913.8613.4013.7613.762,163,893
May 08, 201713.6914.1413.4613.4913.492,871,590
May 05, 201714.1614.4813.8813.9013.903,381,463
May 04, 201714.1514.4214.1214.1714.172,975,988
May 03, 201713.7515.0013.7414.4614.465,554,304
May 02, 201713.7913.9813.6013.9113.912,859,125
Apr 28, 201713.3213.8813.2113.7913.793,445,071
Apr 27, 201713.3913.4212.8813.3413.343,134,399
Apr 26, 201713.1313.3913.1313.3113.312,086,509
Apr 25, 201713.1513.4213.1013.1213.122,925,171
Apr 24, 201714.0814.1213.1313.1513.153,080,412
Apr 21, 201714.2114.3613.9814.1314.132,846,606
Apr 20, 201714.1414.3213.8214.2014.202,892,077
Apr 19, 201714.7114.7813.6214.1614.164,125,636
Apr 18, 201715.2115.4014.5014.7014.703,335,321
Apr 17, 201715.2115.6015.1015.1415.142,313,110
Apr 14, 201715.8215.8315.4015.5315.532,537,727
Apr 13, 201715.9616.0615.7215.8415.842,262,804
Apr 12, 201716.0116.3615.7416.0016.003,673,825
Apr 11, 201715.6115.9515.5515.9115.912,996,535
Apr 10, 201716.1616.2115.4715.7015.703,474,200
Apr 07, 201716.2916.4916.1616.2416.242,451,228
Apr 06, 201716.5316.7016.2716.2916.293,139,827
Apr 05, 201715.5817.0015.4916.5616.564,951,935
Mar 31, 201715.5815.7615.3815.5815.582,335,391
Mar 30, 201716.6016.6515.4015.4715.475,091,797
Mar 29, 201716.9016.9716.5516.6116.612,678,863
Mar 28, 201716.9917.0816.5816.9416.942,032,028
Mar 27, 201716.9017.0516.8116.9916.993,541,355
Mar 24, 201716.6416.8116.5216.8016.802,449,023
Mar 23, 201717.0017.0016.4116.6216.623,300,758
Mar 22, 201717.2017.2016.8216.9116.913,095,496
Mar 21, 201717.2917.3017.1817.2517.251,798,194
Mar 20, 201717.2317.3217.1517.2517.251,792,631
Mar 17, 201717.3517.4017.1217.2017.202,333,068
Mar 16, 201717.1117.2917.1117.2817.282,330,262
Mar 15, 201717.1917.3217.1017.1417.142,568,321
Mar 14, 201717.4317.5617.0517.1517.153,926,872
Mar 13, 201717.4617.4617.1817.4317.432,259,976
Mar 10, 201717.7517.7917.3517.4517.453,868,097
Mar 09, 201717.5718.1917.5717.7617.766,420,737
Mar 08, 201717.6817.7217.4817.5517.552,438,572
Mar 07, 201717.8017.8017.5617.6617.662,279,142
Mar 06, 201717.4817.7817.3717.6717.674,192,039
Mar 03, 201717.5117.5817.3317.3717.372,639,434
Mar 02, 201717.7417.8217.5817.5917.592,109,010
Mar 01, 201717.6617.8617.6017.7417.742,704,801
Feb 28, 201717.7617.8717.5817.7117.712,465,956
Feb 27, 201717.9218.1017.7017.7517.753,219,111
Feb 24, 201717.5817.9617.5817.9117.912,839,281
Feb 23, 201717.8017.8617.4117.6017.604,059,479
Feb 22, 201718.0318.0317.7117.8417.842,825,973
Feb 21, 201717.8318.0317.7517.9517.953,201,004
Feb 20, 201717.8318.1417.6317.8317.835,397,808
Feb 17, 201718.2818.3017.8017.8417.844,765,537
Feb 16, 201718.4518.6018.0718.2818.285,267,620
Feb 15, 201718.0919.2918.0018.4518.459,921,265
Feb 14, 201717.6018.0517.5817.9617.963,921,769
Feb 13, 201717.7817.9517.3817.7317.732,834,699
Feb 10, 201717.9417.9817.6517.6917.693,366,025
Feb 09, 201717.8318.2317.7917.9317.933,971,752
Feb 08, 201717.7518.1817.3617.9517.954,625,279
Feb 07, 201717.5017.8917.5017.8117.813,985,737
Feb 06, 201717.4917.6817.3117.5717.573,420,111
Feb 03, 201717.5517.5517.1517.2917.292,212,781
Jan 26, 201717.2417.5817.1117.5517.553,504,685
Jan 25, 201717.0517.2917.0517.1817.182,278,511
Jan 24, 201717.2417.2417.0617.0917.092,431,020
Jan 23, 201717.0817.2817.0617.2217.223,578,814
Jan 20, 201717.2517.3017.0017.1717.174,457,830
Jan 19, 201717.0917.3816.9917.1417.142,594,015
Jan 18, 201717.3217.5216.9917.2317.233,019,288
Jan 17, 201716.9417.4816.6517.2817.284,208,573
Jan 16, 201718.3218.4616.4916.8916.896,714,877
Jan 13, 201720.0220.1817.9818.3218.328,708,347
Jan 12, 201720.0120.5919.9019.9719.975,322,045
Jan 11, 201721.0521.2920.2720.3420.347,287,110
Jan 10, 201720.7021.6620.5521.3521.3512,177,261
Jan 09, 201720.7520.9920.4820.7620.764,636,651
Jan 06, 201720.7721.1720.6020.9020.905,595,673
Jan 05, 201720.6521.1220.4520.9620.966,961,260
Jan 04, 201720.3520.7520.0920.7420.745,590,589
Jan 03, 201719.9820.5619.9520.3420.343,833,662
Dec 30, 201620.1620.5819.8819.9819.985,167,482
Dec 29, 201620.7620.9020.2620.3420.345,892,995
Dec 28, 201620.7121.5720.5020.9920.9912,234,954
Dec 27, 201620.3921.1619.9020.9420.9411,031,335
*Close price adjusted for dividends and splits.
Loading more data...